Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.180 | 3.180 | 3.050 | 3.090 | 9,028 | -0.09(-2.83%) |
Sep 29, 2016 | 3.170 | 3.250 | 3.130 | 3.180 | 9,470 | +0.00(+0.00%) |
Sep 28, 2016 | 3.214 | 3.250 | 3.180 | 3.180 | 6,976 | -0.02(-0.63%) |
Sep 27, 2016 | 3.210 | 3.250 | 3.130 | 3.200 | 21,035 | +0.04(+1.27%) |
Sep 26, 2016 | 3.150 | 3.200 | 3.140 | 3.160 | 6,506 | -0.02(-0.63%) |
Sep 23, 2016 | 3.230 | 3.250 | 3.071 | 3.180 | 21,897 | -0.03(-0.93%) |
Sep 22, 2016 | 3.290 | 3.320 | 3.150 | 3.210 | 40,161 | -0.03(-0.93%) |
Sep 21, 2016 | 3.270 | 3.360 | 3.220 | 3.240 | 16,071 | -0.03(-0.92%) |
Sep 20, 2016 | 3.350 | 3.450 | 3.160 | 3.270 | 72,798 | -0.08(-2.39%) |
Sep 19, 2016 | 3.290 | 3.450 | 3.290 | 3.350 | 82,933 | +0.06(+1.82%) |
Sep 16, 2016 | 3.180 | 3.290 | 3.130 | 3.290 | 63,499 | +0.11(+3.46%) |
Sep 15, 2016 | 3.220 | 3.298 | 3.020 | 3.180 | 43,406 | -0.02(-0.63%) |
Sep 14, 2016 | 3.111 | 3.270 | 3.111 | 3.200 | 74,795 | +0.09(+2.89%) |
Sep 13, 2016 | 3.096 | 3.150 | 3.080 | 3.110 | 51,811 | +0.01(+0.32%) |
Sep 12, 2016 | 3.120 | 3.190 | 3.090 | 3.100 | 69,194 | +0.00(+0.00%) |
Sep 09, 2016 | 3.100 | 3.130 | 3.070 | 3.100 | 60,879 | +0.03(+0.98%) |
Sep 08, 2016 | 3.010 | 3.130 | 2.960 | 3.070 | 50,127 | +0.07(+2.33%) |
Sep 07, 2016 | 2.970 | 3.130 | 2.960 | 3.000 | 51,801 | +0.08(+2.74%) |
Sep 06, 2016 | 3.000 | 3.040 | 2.880 | 2.920 | 22,105 | -0.05(-1.68%) |
Sep 02, 2016 | 2.960 | 2.970 | 2.970 | 2.970 | 25,900 | -0.02(-0.67%) |
Sep 01, 2016 | 2.970 | 3.080 | 2.910 | 2.990 | 25,462 | +0.08(+2.75%) |
Aug 31, 2016 | 2.770 | 3.160 | 2.770 | 2.910 | 69,530 | +0.11(+3.93%) |
Aug 30, 2016 | 2.801 | 2.859 | 2.620 | 2.800 | 28,905 | +0.12(+4.46%) |
Aug 29, 2016 | 2.740 | 2.760 | 2.680 | 2.680 | 25,878 | -0.03(-1.09%) |
Aug 26, 2016 | 2.800 | 2.830 | 2.710 | 2.710 | 12,262 | -0.08(-2.87%) |
Aug 25, 2016 | 2.740 | 3.220 | 2.740 | 2.790 | 167,741 | +0.07(+2.57%) |
Aug 24, 2016 | 2.700 | 2.720 | 2.670 | 2.720 | 37,558 | +0.03(+1.12%) |
Aug 23, 2016 | 2.700 | 2.720 | 2.650 | 2.690 | 10,788 | +0.05(+1.87%) |
Aug 22, 2016 | 2.670 | 2.670 | 2.640 | 2.640 | 18,029 | -0.05(-1.84%) |
Aug 19, 2016 | 2.670 | 2.730 | 2.650 | 2.690 | 16,376 | -0.01(-0.37%) |
Aug 18, 2016 | 2.670 | 2.730 | 2.670 | 2.700 | 9,793 | +0.00(+0.00%) |
Aug 17, 2016 | 2.672 | 2.720 | 2.650 | 2.700 | 8,080 | +0.06(+2.27%) |
Aug 16, 2016 | 2.700 | 2.720 | 2.620 | 2.640 | 9,884 | -0.05(-1.86%) |
Aug 15, 2016 | 2.610 | 2.700 | 2.610 | 2.690 | 29,995 | +0.06(+2.28%) |
Aug 12, 2016 | 2.550 | 2.640 | 2.530 | 2.630 | 60,618 | -0.01(-0.38%) |
Aug 11, 2016 | 2.540 | 2.660 | 2.500 | 2.640 | 16,390 | +0.08(+3.13%) |
Aug 10, 2016 | 2.600 | 2.630 | 2.550 | 2.560 | 9,547 | -0.03(-1.16%) |
Aug 09, 2016 | 2.660 | 2.700 | 2.570 | 2.590 | 28,259 | -0.05(-1.89%) |
Aug 08, 2016 | 2.610 | 2.690 | 2.610 | 2.640 | 7,133 | -0.01(-0.38%) |
Aug 05, 2016 | 2.620 | 2.690 | 2.600 | 2.650 | 30,848 | -0.01(-0.38%) |
Aug 04, 2016 | 2.595 | 2.690 | 2.595 | 2.660 | 6,506 | +0.06(+2.31%) |
Aug 03, 2016 | 2.577 | 2.720 | 2.550 | 2.600 | 22,881 | +0.04(+1.56%) |
Aug 02, 2016 | 2.550 | 2.560 | 2.500 | 2.560 | 60,740 | +0.03(+1.19%) |
Aug 01, 2016 | 2.490 | 2.650 | 2.490 | 2.530 | 17,442 | +0.07(+2.85%) |
Jul 29, 2016 | 2.580 | 2.630 | 2.430 | 2.460 | 128,370 | -0.07(-2.77%) |
Jul 28, 2016 | 2.539 | 2.630 | 2.520 | 2.530 | 18,860 | -0.01(-0.39%) |
Jul 27, 2016 | 2.570 | 2.570 | 2.520 | 2.540 | 8,668 | +0.01(+0.40%) |
Jul 26, 2016 | 2.540 | 2.560 | 2.530 | 2.530 | 5,367 | -0.01(-0.39%) |
Jul 25, 2016 | 2.540 | 2.550 | 2.520 | 2.540 | 15,140 | -0.02(-0.78%) |
Jul 22, 2016 | 2.640 | 2.640 | 2.530 | 2.560 | 1,408 | +0.04(+1.59%) |
Jul 21, 2016 | 2.590 | 2.650 | 2.520 | 2.520 | 9,388 | -0.04(-1.56%) |
Jul 20, 2016 | 2.580 | 2.650 | 2.510 | 2.560 | 23,244 | +0.04(+1.59%) |
Jul 19, 2016 | 2.560 | 2.560 | 2.510 | 2.520 | 6,235 | +0.00(+0.00%) |
Jul 18, 2016 | 2.540 | 2.710 | 2.510 | 2.520 | 29,205 | +0.04(+1.61%) |
Jul 15, 2016 | 2.494 | 2.570 | 2.470 | 2.480 | 6,493 | -0.03(-1.20%) |
Jul 14, 2016 | 2.530 | 2.710 | 2.450 | 2.510 | 44,890 | +0.00(+0.00%) |
Jul 13, 2016 | 2.600 | 2.740 | 2.500 | 2.510 | 17,732 | -0.09(-3.46%) |
Jul 12, 2016 | 2.550 | 2.654 | 2.550 | 2.600 | 27,775 | -0.06(-2.26%) |
Jul 11, 2016 | 2.685 | 2.810 | 2.520 | 2.660 | 27,786 | -0.01(-0.37%) |
Jul 08, 2016 | 2.670 | 2.800 | 2.680 | 2.670 | 33,327 | -0.01(-0.37%) |
Jul 07, 2016 | 2.560 | 2.680 | 2.558 | 2.680 | 7,045 | +0.07(+2.68%) |
Jul 05, 2016 | 2.640 | 2.680 | 2.539 | 2.610 | 16,410 | -0.07(-2.61%) |